CTCP Kim khí Thành phố Hồ Chí Minh - Vnsteel (hmc)

11.30
-0.20
(-1.74%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-0.20 -1.71% 210,600 -400 -0.0
11.45
11.90
11.50
2 tháng
(2025-12-01) 		-0.15 -1.29% 469,800 -1,600 -0.0
11.45
11.90
11.50
3 tháng
(2025-10-30) 		0 0% 824,200 -10,900 -0.1
11.45
11.90
11.50
6 tháng
(2025-08-01) 		-0.35 -2.95% 1,895,600 -14,300 -0.2
11.45
12.05
11.50
12 tháng
(2025-02-03) 		0.75 6.96% 3,555,200 -18,300 -0.2
10.19
12.30
11.50
24 tháng
(2024-02-15) 		0.88 8.32% 10,422,500 -20,300 -0.2
9.57
12.72
11.50
36 tháng
(2023-02-13) 		2.36 25.86% 16,726,000 -141,050 -3.3
8.36
12.72
11.50
60 tháng
(2021-02-23) 		3.07 36.37% 90,883,100 -192,800 -9.6
7.28
19.42
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2017
3.88
 22,930 3.80 3.95 3.80 0 0 0
30/08/2017
3.80
 11,030 3.76 3.80 3.76 0 0 0
29/08/2017
3.76
 2,910 3.73 3.76 3.73 0 0 0
28/08/2017
3.73
 2,510 3.73 3.73 3.71 0 0 0
25/08/2017
3.73
 10 3.76 3.76 3.73 0 0 0
24/08/2017
3.76
 6,730 3.78 3.78 3.74 0 0 0
23/08/2017
3.78
 10 3.73 3.78 3.78 0 0 0
22/08/2017
3.73
 23,390 3.73 3.74 3.71 0 0 0
21/08/2017
3.73
 7,370 3.81 3.83 3.73 0 0 0
18/08/2017
3.81
 510 3.76 3.81 3.76 0 0 0
17/08/2017
3.76
 3,570 3.80 3.85 3.76 0 0 0
16/08/2017
3.80
 16,830 3.73 3.80 3.73 0 0 0
15/08/2017
3.73
 6,130 3.73 3.76 3.73 0 0 0
14/08/2017
3.73
 7,000 3.74 3.74 3.73 0 0 0
11/08/2017
3.74
 11,600 3.74 3.74 3.69 0 0 0
10/08/2017
3.74
 6,450 3.69 3.74 3.69 0 0 0
09/08/2017
3.69
 12,630 3.73 3.73 3.66 0 600 -0.0
08/08/2017
3.73
 1,000 3.73 3.73 3.69 0 0 0
07/08/2017
3.73
 820 3.73 3.76 3.66 0 0 0
04/08/2017
3.73
 5,270 3.73 3.80 3.71 0 0 0
03/08/2017
3.73
 11,700 3.76 3.76 3.73 0 0 0
02/08/2017
3.76
 16,330 3.78 3.78 3.69 0 120 -0.0
01/08/2017
3.78
 1,520 3.80 3.80 3.71 0 0 0
31/07/2017
3.80
 510 3.76 3.80 3.76 0 0 0
28/07/2017
3.76
 640 3.80 3.81 3.74 0 30 -0.0
27/07/2017
3.80
 46,950 3.83 3.83 3.73 38,260 0 0.4
26/07/2017
3.83
 13,360 3.81 3.83 3.80 7,820 0 0.1
25/07/2017
3.81
 16,430 3.81 3.83 3.80 11,370 10 0.1
24/07/2017
3.81
 2,150 3.80 3.83 3.76 2,090 0 0.0
21/07/2017
3.80
 52,830 3.76 3.80 3.73 23,060 0 0.3
20/07/2017
3.76
 35,080 3.80 3.80 3.69 0 0 0
19/07/2017
3.80
 29,920 3.78 3.80 3.66 0 0 0
18/07/2017
3.78
 31,920 3.74 3.83 3.66 0 1,310 -0.0
17/07/2017
3.74
 9,300 3.83 3.83 3.73 0 0 0
14/07/2017
3.83
 17,590 3.73 3.87 3.73 0 0 0
13/07/2017
3.73
 9,140 3.87 3.87 3.73 0 0 0
12/07/2017
3.87
 19,010 3.87 3.90 3.81 0 0 0
11/07/2017
3.87
 18,160 3.80 3.87 3.80 8,900 700 0.1
10/07/2017
3.80
 22,590 3.83 4.04 3.69 0 200 -0.0
07/07/2017
3.83
 72,890 3.87 4.00 3.80 0 1,000 -0.0
06/07/2017
3.87
 147,320 3.62 3.87 3.87 0 14,010 -0.2
05/07/2017
3.62
 154,560 3.40 3.62 3.39 0 0 0
04/07/2017
3.40
 7,750 3.35 3.41 3.34 0 0 0
03/07/2017
3.35
 2,790 3.35 3.45 3.35 0 0 0
30/06/2017
3.35
 5,150 3.34 3.38 3.34 0 0 0
29/06/2017
3.34
 6,540 3.33 3.49 3.33 0 0 0
28/06/2017
3.33
 1,690 3.33 3.33 3.32 0 0 0
27/06/2017
3.33
 5,960 3.33 3.33 3.32 0 0 0
26/06/2017
3.33
 11,030 3.33 3.33 3.28 0 0 0
23/06/2017
3.33
 6,260 3.33 3.33 3.28 0 0 0
22/06/2017
3.33
 7,250 3.33 3.33 3.28 30 0 0.0
21/06/2017
3.33
 12,140 3.33 3.34 3.28 0 0 0
20/06/2017
3.33
 3,380 3.33 3.35 3.33 0 0 0
19/06/2017
3.33
 1,430 3.34 3.35 3.28 0 0 0
16/06/2017
3.34
 2,010 3.30 3.34 3.30 0 0 0
15/06/2017
3.30
 4,440 3.34 3.34 3.30 0 0 0
14/06/2017
3.34
 450 3.35 3.35 3.26 0 0 0
13/06/2017
3.35
 130 3.35 3.35 3.35 0 0 0
12/06/2017
3.35
 22,530 3.31 3.35 3.31 0 0 0
09/06/2017
3.31
 7,110 3.32 3.37 3.18 0 0 0
08/06/2017
3.32
 8,720 3.35 3.38 3.32 0 0 0
07/06/2017
3.35
 17,750 3.32 3.38 3.28 0 0 0
06/06/2017
3.32
 10,330 3.32 3.34 3.31 400 0 0.0
05/06/2017
3.32
 6,650 3.35 3.38 3.32 10 0 0.0
02/06/2017
3.35
 6,830 3.35 3.35 3.25 0 500 -0.0
01/06/2017
3.35
 30 3.35 3.35 3.35 0 0 0
31/05/2017
3.35
 800 3.36 3.36 3.28 0 0 0
30/05/2017
3.36
 1,790 3.38 3.38 3.30 0 0 0
29/05/2017
3.38
 10,040 3.28 3.38 3.28 0 0 0
26/05/2017
3.28
 5,110 3.28 3.28 3.26 0 0 0
25/05/2017
3.28
 510 3.24 3.28 3.24 0 0 0
24/05/2017
3.24
 9,430 3.34 3.34 3.21 0 0 0
23/05/2017
3.34
 6,610 3.28 3.35 3.25 0 0 0
22/05/2017
3.28
 3,480 3.29 3.31 3.22 0 0 0
19/05/2017
3.29
 2,330 3.23 3.30 3.24 0 0 0
18/05/2017
3.23
 5,890 3.24 3.24 3.21 0 0 0
17/05/2017
3.24
 14,910 3.21 3.28 3.21 0 0 0
16/05/2017
3.21
 19,680 3.38 3.38 3.21 1,000 0 0.0
15/05/2017: Cổ tức tiền mặt tỉ lệ: 11%
15/05/2017
3.38
 3,790 3.31 3.38 3.31 200 0 0.0
12/05/2017
3.31
 59,900 3.30 3.31 3.28 0 0 0
11/05/2017
3.30
 73,330 3.31 3.31 3.28 0 0 0
10/05/2017
3.31
 26,610 3.31 3.31 3.30 900 0 0.0
09/05/2017
3.31
 6,170 3.31 3.31 3.25 0 0 0
08/05/2017
3.31
 24,870 3.31 3.31 3.27 0 0 0
05/05/2017
3.31
 6,490 3.31 3.31 3.28 600 0 0.0
04/05/2017
3.31
 36,250 3.31 3.33 3.28 0 0 0
03/05/2017
3.31
 19,490 3.28 3.31 3.28 1,000 0 0.0
28/04/2017
3.28
 6,530 3.21 3.31 3.22 0 0 0
27/04/2017
3.21
 2,580 3.25 3.25 3.19 0 500 -0.0
26/04/2017
3.25
 20,130 3.25 3.25 3.19 0 0 0
25/04/2017
3.25
 7,040 3.24 3.25 3.19 0 0 0
24/04/2017
3.24
 2,990 3.25 3.25 3.19 500 2,250 -0.0
21/04/2017
3.25
 5,080 3.22 3.25 3.19 0 0 0
20/04/2017
3.22
 2,150 3.28 3.28 3.22 0 0 0
19/04/2017
3.28
 0 3.28 3.28 3.28 0 0 0
18/04/2017
3.28
 21,020 3.28 3.28 3.22 0 0 0
17/04/2017
3.28
 8,360 3.25 3.28 3.25 6,500 0 0.1
14/04/2017
3.25
 1,760 3.22 3.25 3.24 0 0 0
13/04/2017
3.22
 3,520 3.25 3.28 3.22 0 0 0
12/04/2017
3.25
 7,010 3.31 3.31 3.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |